China Huarong Asset Mgmt Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.720	0.730	0.680	0.720	0.720	99,479,000
2024-11-05	0.680	0.720	0.680	0.720	0.720	110,111,000
2024-11-04	0.660	0.680	0.640	0.670	0.670	29,701,000
2024-11-01	0.670	0.670	0.650	0.660	0.660	22,396,000
2024-10-31	0.640	0.680	0.640	0.670	0.670	42,262,716
2024-10-30	0.650	0.650	0.620	0.640	0.640	25,593,716
2024-10-29	0.650	0.660	0.630	0.650	0.650	43,473,000
2024-10-28	0.630	0.660	0.610	0.650	0.650	57,210,000
2024-10-25	0.620	0.630	0.600	0.610	0.610	34,343,800
2024-10-24	0.610	0.630	0.590	0.620	0.620	50,231,200
2024-10-23	0.620	0.640	0.610	0.620	0.620	56,979,312
2024-10-22	0.630	0.640	0.610	0.620	0.620	53,903,000
2024-10-21	0.610	0.630	0.600	0.630	0.630	47,687,001
2024-10-18	0.580	0.660	0.560	0.610	0.610	118,580,000
2024-10-17	0.630	0.650	0.560	0.570	0.570	112,463,000
2024-10-16	0.610	0.660	0.610	0.620	0.620	55,362,000
2024-10-15	0.670	0.670	0.600	0.630	0.630	116,324,000
2024-10-14	0.740	0.770	0.650	0.670	0.670	250,134,000
2024-10-10	0.650	0.660	0.600	0.650	0.650	123,202,762
2024-10-09	0.690	0.720	0.570	0.610	0.610	246,281,000
2024-10-08	0.810	0.870	0.660	0.670	0.670	391,318,000
2024-10-07	0.680	0.950	0.680	0.950	0.950	530,838,000
2024-10-04	0.700	0.720	0.640	0.670	0.670	173,352,000
2024-10-03	0.740	0.760	0.600	0.700	0.700	290,844,994
2024-10-02	0.600	0.720	0.590	0.650	0.650	363,406,000
2024-09-30	0.420	0.540	0.415	0.540	0.540	283,339,000
2024-09-27	0.395	0.405	0.390	0.405	0.405	72,658,505
2024-09-26	0.375	0.390	0.370	0.390	0.390	53,387,000
2024-09-25	0.370	0.385	0.370	0.370	0.370	68,492,491
2024-09-24	0.355	0.375	0.355	0.365	0.365	30,413,000
2024-09-23	0.355	0.365	0.350	0.355	0.355	14,907,619
2024-09-20	0.345	0.355	0.340	0.350	0.350	14,326,000
2024-09-19	0.340	0.350	0.340	0.345	0.345	3,821,000
2024-09-17	0.335	0.340	0.335	0.340	0.340	1,339,000
2024-09-16	0.330	0.335	0.330	0.335	0.335	747,000
2024-09-13	0.335	0.345	0.330	0.335	0.335	13,887,000
2024-09-12	0.335	0.340	0.330	0.335	0.335	2,752,000
2024-09-11	0.330	0.335	0.325	0.330	0.330	4,021,000
2024-09-10	0.335	0.340	0.330	0.330	0.330	7,702,000
2024-09-09	0.340	0.340	0.315	0.340	0.340	53,404,000
2024-09-05	0.350	0.350	0.340	0.340	0.340	13,453,000
2024-09-04	0.350	0.350	0.340	0.345	0.345	5,997,000
2024-09-03	0.340	0.350	0.340	0.350	0.350	9,395,000
2024-09-02	0.350	0.355	0.340	0.345	0.345	15,626,000
2024-08-30	0.360	0.370	0.345	0.350	0.350	34,702,000
2024-08-29	0.350	0.360	0.345	0.360	0.360	8,991,185
2024-08-28	0.360	0.360	0.350	0.350	0.350	7,230,000
2024-08-27	0.355	0.360	0.350	0.355	0.355	7,635,000
2024-08-26	0.355	0.360	0.355	0.355	0.355	10,096,000
2024-08-23	0.355	0.365	0.350	0.355	0.355	4,767,000
2024-08-22	0.360	0.360	0.350	0.355	0.355	10,052,000
2024-08-21	0.355	0.365	0.350	0.355	0.355	9,406,000
2024-08-20	0.350	0.360	0.350	0.355	0.355	15,833,000
2024-08-19	0.365	0.365	0.345	0.350	0.350	25,440,000
2024-08-16	0.365	0.370	0.360	0.360	0.360	21,377,000
2024-08-15	0.365	0.370	0.360	0.365	0.365	17,649,000
2024-08-14	0.370	0.375	0.365	0.365	0.365	9,946,000
2024-08-13	0.370	0.375	0.360	0.375	0.375	12,869,000
2024-08-12	0.370	0.375	0.365	0.365	0.365	4,348,000
2024-08-09	0.375	0.375	0.365	0.375	0.375	15,114,000

← NewerPage 9 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0121 HKD
2019-06-25	0.0137 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.